| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 642.5 | 649.5 | 639 | 644 | 644 | +3 (+0.47%) | 80,000 |
| 8 Jun 2005 | JPY | 643.5 | 649 | 635.5 | 641 | 641 | -7 (-1.08%) | 93,200 |
| 7 Jun 2005 | JPY | 646 | 651.5 | 642.5 | 648 | 648 | -0.5 (-0.08%) | 50,200 |
| 6 Jun 2005 | JPY | 652.5 | 654.5 | 645.5 | 648.5 | 648.5 | -6.5 (-0.99%) | 72,600 |
| 3 Jun 2005 | JPY | 647.5 | 655 | 637.5 | 655 | 655 | +7.5 (+1.16%) | 173,000 |
| 2 Jun 2005 | JPY | 658.5 | 659 | 643.5 | 647.5 | 647.5 | -10.5 (-1.60%) | 82,000 |
| 1 Jun 2005 | JPY | 649.5 | 659 | 643 | 658 | 658 | -1.5 (-0.23%) | 100,200 |
| 31 May 2005 | JPY | 650 | 659.5 | 645 | 659.5 | 659.5 | +11 (+1.70%) | 108,600 |
| 30 May 2005 | JPY | 644.5 | 658 | 644.5 | 648.5 | 648.5 | +4.5 (+0.70%) | 52,600 |
| 27 May 2005 | JPY | 635 | 652.5 | 635 | 644 | 644 | +4 (+0.63%) | 73,400 |
| 26 May 2005 | JPY | 645 | 647.5 | 636.5 | 640 | 640 | -2.5 (-0.39%) | 62,200 |
| 25 May 2005 | JPY | 643.5 | 647 | 641 | 642.5 | 642.5 | -3.5 (-0.54%) | 39,200 |
| 24 May 2005 | JPY | 651.5 | 659.5 | 630 | 646 | 646 | -3 (-0.46%) | 54,600 |
| 23 May 2005 | JPY | 640 | 655 | 615 | 649 | 649 | +6 (+0.93%) | 92,200 |
| 20 May 2005 | JPY | 640 | 650 | 640 | 643 | 643 | +0.5 (+0.08%) | 87,000 |
| 19 May 2005 | JPY | 652.5 | 662 | 642.5 | 642.5 | 642.5 | 0.0 (0.0%) | 112,000 |
| 18 May 2005 | JPY | 641.5 | 653 | 639.5 | 642.5 | 642.5 | +1.5 (+0.23%) | 53,800 |
| 17 May 2005 | JPY | 662 | 672.5 | 639.5 | 641 | 641 | -16 (-2.44%) | 74,000 |
| 16 May 2005 | JPY | 664 | 673.5 | 656.5 | 657 | 657 | -7 (-1.05%) | 61,000 |
| 13 May 2005 | JPY | 665 | 673.5 | 659.5 | 664 | 664 | -4 (-0.60%) | 52,600 |
| 12 May 2005 | JPY | 680.5 | 680.5 | 664.5 | 668 | 668 | -12 (-1.76%) | 29,200 |
| 11 May 2005 | JPY | 667 | 686.5 | 665.5 | 680 | 680 | +7 (+1.04%) | 108,400 |
| 10 May 2005 | JPY | 676 | 677 | 667 | 673 | 673 | -3.5 (-0.52%) | 62,800 |
| 9 May 2005 | JPY | 675 | 685.5 | 660.5 | 676.5 | 676.5 | -5 (-0.73%) | 124,800 |
| 6 May 2005 | JPY | 671 | 685 | 671 | 681.5 | 681.5 | +16.5 (+2.48%) | 47,800 |
| 5 May 2005 | JPY | 665 | 665 | 665 | 665 | 665 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 665 | 665 | 665 | 665 | 665 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 665 | 665 | 665 | 665 | 665 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 680 | 683 | 660 | 665 | 665 | -5 (-0.75%) | 54,400 |
| 29 Apr 2005 | JPY | 670 | 670 | 670 | 670 | 670 | 0.0 (0.0%) | 0 |
